Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

1.980 +0.010 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.700 7.900 7.421 7.699 4,073 -0.00(-0.03%)
Sep 29, 2022 7.900 7.900 7.650 7.701 4,858 -0.20(-2.52%)
Sep 28, 2022 7.500 7.900 7.500 7.900 3,835 +0.37(+4.91%)
Sep 27, 2022 7.602 7.603 7.410 7.530 2,902 -0.07(-0.92%)
Sep 26, 2022 7.700 7.800 7.457 7.600 4,669 +0.16(+2.11%)
Sep 23, 2022 8.300 8.300 7.401 7.443 16,383 -0.63(-7.78%)
Sep 22, 2022 8.200 8.577 8.027 8.071 3,459 -0.33(-3.92%)
Sep 21, 2022 9.100 9.100 8.160 8.400 5,656 +0.20(+2.43%)
Sep 20, 2022 8.700 8.688 8.007 8.201 5,288 -0.50(-5.74%)
Sep 19, 2022 8.700 8.900 8.550 8.700 7,604 -0.30(-3.33%)
Sep 16, 2022 9.100 9.234 8.600 9.000 4,767 -0.10(-1.10%)
Sep 15, 2022 9.500 9.500 9.100 9.100 3,399 -0.03(-0.27%)
Sep 14, 2022 9.100 9.443 9.100 9.125 2,540 +0.03(+0.27%)
Sep 13, 2022 9.200 9.500 8.503 9.100 10,805 -0.20(-2.15%)
Sep 12, 2022 9.400 9.688 9.142 9.300 7,785 +0.02(+0.19%)
Sep 09, 2022 9.000 9.360 8.949 9.282 2,421 +0.39(+4.36%)
Sep 08, 2022 8.600 8.900 8.600 8.894 3,243 -0.01(-0.07%)
Sep 07, 2022 8.700 8.900 8.501 8.900 5,534 +0.20(+2.30%)
Sep 06, 2022 8.743 8.998 8.700 8.700 2,326 -0.04(-0.46%)
Sep 02, 2022 9.200 9.200 8.700 8.740 1,595 -0.26(-2.86%)
Sep 01, 2022 9.400 9.400 8.314 8.997 6,321 -0.40(-4.29%)
Aug 31, 2022 9.200 9.700 8.822 9.400 4,405 +0.13(+1.38%)
Aug 30, 2022 9.899 9.899 8.803 9.272 10,306 -0.40(-4.16%)
Aug 29, 2022 9.900 10.00 9.500 9.674 19,852 +0.07(+0.77%)
Aug 26, 2022 9.900 9.900 9.339 9.600 8,146 -0.36(-3.58%)
Aug 25, 2022 9.300 10.00 8.800 9.956 21,508 +0.88(+9.71%)
Aug 24, 2022 9.600 9.600 8.640 9.075 20,129 -0.46(-4.83%)
Aug 23, 2022 9.200 9.800 9.200 9.536 202,469 +0.64(+7.15%)
Aug 22, 2022 8.500 9.249 8.500 8.900 22,825 +0.00(+0.00%)
Aug 19, 2022 9.000 9.000 8.600 8.900 14,420 +0.05(+0.52%)
Aug 18, 2022 8.800 9.050 8.650 8.854 9,739 +0.05(+0.61%)
Aug 17, 2022 8.500 9.143 8.500 8.800 10,746 +0.20(+2.31%)
Aug 16, 2022 8.700 8.800 8.600 8.601 5,126 -0.09(-1.08%)
Aug 15, 2022 8.700 8.861 8.621 8.695 9,558 -0.21(-2.30%)
Aug 12, 2022 9.000 9.000 8.600 8.900 6,977 -0.09(-0.98%)
Aug 11, 2022 8.840 8.988 8.600 8.988 6,555 +0.29(+3.31%)
Aug 10, 2022 8.600 8.799 8.302 8.700 9,195 +0.20(+2.35%)
Aug 09, 2022 8.800 8.800 8.402 8.500 5,056 +0.00(+0.00%)
Aug 08, 2022 8.700 8.800 8.340 8.500 8,496 -0.15(-1.73%)
Aug 05, 2022 8.400 8.650 8.400 8.650 2,543 +0.19(+2.20%)
Aug 04, 2022 8.550 8.644 8.402 8.464 5,310 -0.04(-0.42%)
Aug 03, 2022 8.550 8.600 8.401 8.500 6,837 +0.10(+1.14%)
Aug 02, 2022 8.500 8.906 8.300 8.404 2,997 +0.00(+0.05%)
Aug 01, 2022 8.500 8.500 8.303 8.400 5,930 +0.10(+1.18%)
Jul 29, 2022 8.160 8.495 8.121 8.302 5,942 +0.00(+0.05%)
Jul 28, 2022 8.400 8.593 8.000 8.298 9,502 -0.07(-0.84%)
Jul 27, 2022 8.300 8.450 8.203 8.368 9,966 +0.17(+2.05%)
Jul 26, 2022 8.284 8.498 8.099 8.200 6,476 -0.30(-3.53%)
Jul 25, 2022 8.500 8.550 8.399 8.500 10,667 +0.00(+0.00%)
Jul 22, 2022 8.680 8.688 8.160 8.500 8,356 -0.09(-1.02%)
Jul 21, 2022 8.400 8.588 8.200 8.588 7,301 +0.15(+1.73%)
Jul 20, 2022 8.244 8.550 8.244 8.442 13,736 +0.22(+2.64%)
Jul 19, 2022 8.100 8.296 8.000 8.225 12,173 +0.16(+1.98%)
Jul 18, 2022 8.100 8.367 8.010 8.065 13,692 -0.01(-0.17%)
Jul 15, 2022 8.400 8.400 7.810 8.079 17,755 +0.07(+0.86%)
Jul 14, 2022 8.600 8.987 8.000 8.010 35,395 -0.69(-7.94%)
Jul 13, 2022 8.900 8.900 8.700 8.701 7,097 -0.10(-1.13%)
Jul 12, 2022 9.261 9.395 8.000 8.800 40,663 -1.30(-12.87%)
Jul 11, 2022 9.000 10.30 9.000 10.10 88,200 +1.10(+12.22%)
Jul 08, 2022 8.501 9.000 8.501 9.000 13,493 +0.48(+5.68%)
Jul 07, 2022 8.492 8.700 8.450 8.516 7,169 +0.08(+0.90%)
Jul 06, 2022 8.600 8.800 8.401 8.440 17,852 -0.46(-5.17%)
Jul 05, 2022 8.800 8.999 8.550 8.900 18,329 -0.10(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.